Urbanica (Palo) Retail Ltd (TLV:URBC)
Israel · Delayed Price · Currency is ILS · Price in ILA 866.10
+0.70 (0.08%)
At close: Jun 3, 2026
Urbanica (Palo) Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 865.40 | 908.00 | 844.20 | 866.10 | 866.10 | 0.08% | 9,321 |
| Jun 2, 2026 | 867.70 | 889.10 | 847.30 | 865.40 | 865.40 | -0.27% | 2,185 |
| Jun 1, 2026 | 874.50 | 874.50 | 861.00 | 867.70 | 867.70 | -0.78% | 2,249 |
| May 29, 2026 | 882.90 | 878.50 | 872.00 | 874.50 | 874.50 | -0.95% | 6,220 |
| May 28, 2026 | 871.90 | 887.60 | 871.90 | 882.90 | 882.90 | 1.26% | 7,224 |
| May 27, 2026 | 865.80 | 894.30 | 856.70 | 871.90 | 871.90 | -0.38% | 8,996 |
| May 26, 2026 | 858.00 | 900.00 | 854.60 | 875.20 | 875.20 | 2.00% | 8,598 |
| May 25, 2026 | 852.20 | 893.60 | 849.60 | 858.00 | 858.00 | 0.68% | 16,909 |
| May 20, 2026 | 887.00 | 860.00 | 839.20 | 852.20 | 852.20 | -3.92% | 6,640 |
| May 19, 2026 | 931.20 | 931.20 | 861.60 | 887.00 | 887.00 | -4.75% | 9,468 |
| May 18, 2026 | 967.20 | 967.20 | 920.00 | 931.20 | 931.20 | -3.72% | 3,037 |
| May 15, 2026 | 994.00 | 994.00 | 946.00 | 967.20 | 967.20 | -2.70% | 4,477 |
| May 14, 2026 | 1,033.00 | 1,033.00 | 976.60 | 994.00 | 994.00 | -3.78% | 9,093 |
| May 13, 2026 | 1,076.00 | 1,076.00 | 1,018.00 | 1,033.00 | 1,033.00 | -4.00% | 9,522 |
| May 12, 2026 | 1,142.00 | 1,142.00 | 1,055.00 | 1,076.00 | 1,076.00 | -5.78% | 39,729 |
| May 11, 2026 | 1,088.00 | 1,142.00 | 1,088.00 | 1,142.00 | 1,142.00 | 4.96% | 24,460 |
| May 8, 2026 | 1,049.00 | 1,097.00 | 1,039.00 | 1,088.00 | 1,088.00 | 3.72% | 26,485 |
| May 7, 2026 | 983.70 | 1,049.00 | 983.30 | 1,049.00 | 1,049.00 | 6.64% | 265,795 |
| May 6, 2026 | 927.20 | 988.00 | 927.20 | 983.70 | 983.70 | -0.60% | 5,342 |
| May 5, 2026 | 1,017.00 | 1,017.00 | 976.40 | 989.60 | 989.60 | -2.69% | 11,162 |
| May 4, 2026 | 1,016.00 | 1,028.00 | 1,012.00 | 1,017.00 | 1,017.00 | 0.10% | 4,357 |
| May 1, 2026 | 1,007.00 | 1,019.00 | 989.60 | 1,016.00 | 1,016.00 | 0.89% | 7,063 |
| Apr 30, 2026 | 1,005.00 | 1,017.00 | 997.00 | 1,007.00 | 1,007.00 | 0.20% | 4,664 |
| Apr 29, 2026 | 1,033.00 | 1,033.00 | 1,002.00 | 1,005.00 | 1,005.00 | -0.50% | 5,733 |
| Apr 28, 2026 | 1,025.00 | 1,033.00 | 1,007.00 | 1,010.00 | 1,010.00 | -1.46% | 7,213 |
| Apr 27, 2026 | 1,029.00 | 1,037.00 | 1,018.00 | 1,025.00 | 1,025.00 | -0.39% | 9,096 |
| Apr 24, 2026 | 1,024.00 | 1,044.00 | 1,020.00 | 1,029.00 | 1,029.00 | 0.49% | 5,322 |
| Apr 23, 2026 | 1,001.00 | 1,030.00 | 999.20 | 1,024.00 | 1,024.00 | 2.30% | 13,138 |
| Apr 20, 2026 | 986.20 | 1,330.00 | 986.20 | 1,001.00 | 1,001.00 | 1.50% | 11,483 |
| Apr 17, 2026 | 953.90 | 990.80 | 953.90 | 986.20 | 986.20 | 3.39% | 17,412 |
| Apr 16, 2026 | 956.70 | 997.00 | 940.00 | 953.90 | 953.90 | -0.29% | 6,908 |
| Apr 15, 2026 | 915.40 | 958.00 | 888.90 | 956.70 | 956.70 | 4.51% | 14,475 |
| Apr 14, 2026 | 898.00 | 930.00 | 898.00 | 915.40 | 915.40 | 1.94% | 6,061 |
| Apr 13, 2026 | 891.40 | 909.90 | 847.40 | 898.00 | 898.00 | 0.74% | 14,139 |
| Apr 10, 2026 | 700.00 | 898.00 | 700.00 | 891.40 | 891.40 | 2.86% | 8,093 |
| Apr 9, 2026 | 929.00 | 929.00 | 840.00 | 866.60 | 866.60 | 2.62% | 6,856 |
| Apr 6, 2026 | 827.30 | 860.00 | 827.30 | 844.50 | 844.50 | 2.08% | 3,500 |
| Apr 3, 2026 | 828.10 | 876.00 | 820.00 | 827.30 | 827.30 | -0.10% | 10,176 |
| Mar 31, 2026 | 807.50 | 834.70 | 807.50 | 828.10 | 828.10 | 2.55% | 13,190 |
| Mar 30, 2026 | 811.60 | 849.00 | 790.80 | 807.50 | 807.50 | -0.51% | 15,137 |
| Mar 27, 2026 | 801.60 | 849.00 | 800.00 | 811.60 | 811.60 | 1.25% | 45,010 |
| Mar 26, 2026 | 800.00 | 824.00 | 800.00 | 801.60 | 801.60 | 0.20% | 35,400 |
| Mar 25, 2026 | 877.00 | 877.00 | 783.00 | 800.00 | 800.00 | 2.17% | 18,463 |
| Mar 24, 2026 | 772.20 | 783.10 | 783.00 | 783.00 | 783.00 | 1.40% | 415 |
| Mar 23, 2026 | 756.50 | 786.90 | 756.90 | 772.20 | 772.20 | 2.08% | 5,436 |
| Mar 20, 2026 | 764.50 | 909.00 | 730.00 | 756.50 | 756.50 | -1.05% | 255 |
| Mar 19, 2026 | 754.20 | 768.50 | 752.00 | 764.50 | 764.50 | 1.37% | 13,177 |
| Mar 18, 2026 | 741.20 | 757.40 | 750.00 | 754.20 | 754.20 | 1.75% | 28,137 |
| Mar 17, 2026 | 770.40 | 770.40 | 705.00 | 741.20 | 741.20 | -3.79% | 17,755 |
| Mar 16, 2026 | 811.90 | 811.90 | 757.20 | 770.40 | 770.40 | -5.11% | 1,456 |